Goodwill E Health Info Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	40.880	42.300	40.270	42.010	42.010	1,687,008
2023-05-04	41.700	42.250	39.900	41.200	41.200	3,011,278
2023-04-28	42.010	43.000	41.110	42.470	42.470	2,336,436
2023-04-27	41.910	44.250	41.890	42.520	42.520	1,377,942
2023-04-26	43.640	45.600	42.360	42.700	42.700	2,055,669
2023-04-25	45.060	45.300	43.780	44.000	44.000	1,518,680
2023-04-24	45.970	46.580	44.010	45.260	45.260	1,894,287
2023-04-21	48.200	48.600	44.830	45.750	45.750	2,413,369
2023-04-20	47.390	49.000	46.180	48.300	48.300	1,894,749
2023-04-19	44.870	47.940	44.570	47.390	47.390	3,332,686
2023-04-18	45.600	45.600	43.910	44.700	44.700	2,617,216
2023-04-17	45.480	46.690	44.230	45.600	45.600	2,395,183
2023-04-14	47.000	48.290	44.500	45.850	45.850	3,176,257
2023-04-13	47.000	48.560	46.500	46.900	46.900	2,693,120
2023-04-12	48.100	48.270	46.550	47.400	47.400	2,232,597
2023-04-11	49.510	49.540	47.310	48.230	48.230	2,563,425
2023-04-10	51.500	51.500	46.800	49.440	49.440	4,394,757
2023-04-07	47.380	53.880	46.930	51.660	51.660	4,304,997
2023-04-06	46.630	49.290	46.190	47.380	47.380	2,614,634
2023-04-04	49.490	49.490	46.660	47.140	47.140	2,604,421
2023-04-03	48.500	50.960	48.060	49.340	49.340	3,223,153
2023-03-31	45.400	49.800	43.750	49.110	49.110	3,846,388
2023-03-30	47.610	48.790	45.710	46.290	46.290	1,918,598
2023-03-29	46.380	48.000	45.150	46.850	46.850	2,248,327
2023-03-28	44.800	48.160	43.930	47.000	47.000	3,695,893
2023-03-27	44.670	47.200	43.120	44.890	44.890	3,501,427
2023-03-24	46.420	51.060	43.710	43.800	43.800	2,130,679
2023-03-23	45.700	47.600	45.190	45.510	45.510	1,360,834
2023-03-22	45.290	47.680	43.650	46.750	46.750	3,350,349
2023-03-21	43.390	46.500	43.010	45.760	45.760	3,245,193
2023-03-20	43.990	46.200	42.620	43.300	43.300	3,239,363
2023-03-17	42.210	45.020	41.900	43.600	43.600	3,022,875
2023-03-16	41.420	43.330	40.600	41.490	41.490	2,057,074
2023-03-15	42.310	42.780	40.950	41.320	41.320	1,409,582
2023-03-14	43.120	43.400	41.880	42.050	42.050	1,623,871
2023-03-13	40.080	43.830	39.750	43.200	43.200	4,106,328
2023-03-10	38.840	41.300	38.400	40.510	40.510	2,684,987
2023-03-09	37.940	39.470	37.940	39.190	39.190	1,017,864
2023-03-08	36.600	39.780	36.600	38.870	38.870	2,760,005
2023-03-07	37.760	38.150	36.400	36.510	36.510	1,540,994
2023-03-06	37.350	38.640	37.180	37.880	37.880	1,266,138
2023-03-03	38.300	38.870	37.200	37.320	37.320	1,324,610
2023-03-02	38.690	38.900	38.100	38.680	38.680	1,222,581
2023-03-01	38.740	39.380	37.600	39.100	39.100	3,178,480
2023-02-28	38.730	38.750	37.000	38.030	38.030	1,533,830
2023-02-27	37.620	38.990	37.060	37.970	37.970	1,787,805
2023-02-24	36.940	38.160	36.940	37.850	37.850	1,213,850
2023-02-23	37.660	38.290	36.830	36.860	36.860	1,528,949
2023-02-22	37.810	39.490	36.710	37.970	37.970	2,168,740
2023-02-21	37.210	39.580	37.110	38.000	38.000	2,197,606
2023-02-20	36.100	37.560	35.190	37.300	37.300	2,554,147
2023-02-17	38.140	38.140	36.500	36.950	36.950	2,398,519
2023-02-16	37.990	39.990	37.660	38.140	38.140	4,431,932
2023-02-15	38.030	39.110	37.400	37.990	37.990	2,413,879
2023-02-14	38.750	38.980	37.500	38.530	38.530	2,167,953
2023-02-13	35.410	39.100	35.410	38.340	38.340	3,726,448
2023-02-10	36.460	36.810	34.900	35.420	35.420	3,105,019
2023-02-09	35.590	36.740	35.000	36.550	36.550	2,022,930
2023-02-08	33.700	36.180	33.560	36.000	36.000	4,406,806
2023-02-07	35.180	35.300	33.240	34.110	34.110	3,075,104

← NewerPage 15 of 20 · 1,176 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.